Tour v340
ASPI
ASP ISOTOPES INC
$4.58 -2.55%
$4.60 (+0.44%)🌙
as of 07/15 06:19 PM
(7/14 18:36) ◀
|
Wednesday, July 15, 2026 (6:19pm)
January 2026
|
▶ (7/16 18:10)
◀ 7/15 18:19 ▶

Option Volume

Detail
ℹ
Current (07/15) 2,622
Calls: 2,228 (85%)
Puts: 394 (15%)
Prior (07/14) 2,348
Calls: 1,700 (72%)
Puts: 648 (28%)
Current vs Prior +11.67%
Calls: +31.06% (Calls)
Puts: -39.20% (Puts)
Prior 7-Day Total 35,713
Calls: 24,453 (68%)
Puts: 11,260 (32%)
Prior 7-Day Average 5,101
Calls: 3,493 (68%)
Puts: 1,608 (32%)
Current vs Prior 7-Day Avg -48.61%
Calls: -36.22%
Puts: -75.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $372.4K
Calls: $325.2K (87%)
Puts: $47.2K (13%)
Prior (07/14) $142.2K
Calls: $59.6K (42%)
Puts: $82.6K (58%)
Current vs Prior +161.87%
Calls: +445.80%
Puts: -42.88%
Prior 7-Day Total $3.75M
Calls: $2.76M (74%)
Puts: $981.0K (26%)
Prior 7-Day Average $535.1K
Calls: $394.9K (74%)
Puts: $140.1K (26%)
Current vs Prior 7-Day Avg -30.39%
Calls: -17.64%
Puts: -66.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.18
Prior (07/14) 0.38
Current vs Prior -53.61%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -65.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 42,386
Calls: 31,074 (73%)
Puts: 11,312 (27%)
Prior (07/14) 79,610
Calls: 63,895 (80%)
Puts: 15,715 (20%)
Current vs Prior -46.76%
Prior 7-Day Total 656,974
Calls: 556,376 (85%)
Puts: 100,598 (15%)
Prior 7-Day Average 93,853
Calls: 79,482 (85%)
Puts: 14,371 (15%)
Current vs Prior 7-Day Avg -54.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 10.48% | 14.85%10.48% | 33.41%
Prior 10.21% | 17.45%10.21% | 29.79%
Current vs Prior +2.62% | -14.90%+2.62% | +12.15%
Prior 7-Day Avg 8.87% | 16.48%13.08% | 32.04%
Current vs 7-Day Avg +18.21% | -9.89%-19.87% | +4.26%
Prior 7-Day Eod 10.21% | 17.45%10.21% | 29.79%
Current vs 7-Day Eod +2.62% | -14.90%+2.62% | +12.15%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.75% | 35.23%
Calls: 21.74% | 45.45%
Puts: 75.76% | 25.00%
Prior 48.75% | 35.23%
Calls: 21.74% | 45.45%
Puts: 75.76% | 25.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 48.75% | 35.23%
Calls: 21.74% | 45.45%
Puts: 75.76% | 25.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($325.2K) vs puts ($47.2K). Massive premium surge with dollar volume up 162% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (2,228 calls vs 394 puts). P/C ratio dropping 54% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.42, cheapest $0.28)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Jul 240.250.30$0.2817.9%450.41237
$5.00Jul 240.500.60$0.5518.2%240.63883

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Jul 170.801.40$1.1054.5%10.98--
$4.00Jul 170.501.00$0.7566.7%210.96636
$4.00Jul 310.601.00$0.8050.0%10.76--
$4.50Jul 240.200.60$0.40100.0%10.60--
$5.00Aug 140.350.70$0.5267.3%220.53176
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Jul 170.400.60$0.5040.0%211.003.5K
$5.50Jul 170.851.10$0.9825.5%21.00--
$5.00Jul 240.500.60$0.5518.2%240.63883
$5.00Aug 210.801.05$0.9326.9%260.501.2K

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 801, top 226)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.50Jul 170.000.05$0.03166.7%2260.11702
$5.50Jul 240.000.15$0.08187.5%1670.18297
$5.00Jul 170.050.10$0.0862.5%640.321.0K
$5.50Aug 280.150.60$0.38118.4%530.41--
$5.00Aug 70.250.50$0.3865.8%290.48187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Jul 240.250.30$0.2817.9%450.41237
$5.00Aug 210.801.05$0.9326.9%260.501.2K
$5.00Jul 240.500.60$0.5518.2%240.63883
$5.00Jul 170.400.60$0.5040.0%211.003.5K
$4.50Jul 170.050.15$0.10100.0%160.33--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 44.2%, max 61.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Jul 17Jul 31183.0%113.4%61.4%22636
$5.50Jul 17Aug 28150.2%98.6%52.4%279702
$5.00Jul 17Aug 28115.9%97.2%19.3%731.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Jul 17Jul 31183.0%113.4%61.4%6--
$4.50Jul 17Jul 24147.8%116.7%26.7%61237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 2.57, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.00$5.50Jul 24$0.14$0.36$0.142.57$5.14
$5.00$5.50Aug 28$0.15$0.35$0.152.33$5.15
$4.50$5.00Jul 24$0.18$0.32$0.181.78$4.68
$5.00$5.50Jul 31$0.18$0.32$0.181.78$5.18
$5.00$5.50Aug 14$0.19$0.31$0.191.63$5.19
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.00$4.50Jul 24$0.27$0.23$0.270.85$4.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.33, avg 1.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3.50$4.00Jul 17$0.35$0.35$0.152.33$3.85
$4.00$5.00Jul 17$0.67$0.67$0.332.03$4.67
$4.00$5.00Jul 31$0.47$0.47$0.530.89$4.47
$5.00$5.50Aug 14$0.19$0.19$0.310.61$5.19
$4.50$5.00Jul 24$0.18$0.18$0.320.56$4.68
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$4.50Jul 24$0.27$0.27$0.231.17$4.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.10, cheapest $0.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Jul 17Jul 31$0.05183.0%113.4%
$5.50Jul 17Jul 24$0.05150.2%112.5%
$5.00Jul 17Jul 24$0.14115.9%128.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Jul 17Jul 24$0.05115.9%128.7%
$4.00Jul 17Jul 31$0.15183.0%113.4%
$4.50Jul 17Jul 24$0.18147.8%116.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 12.66% of stock, avg 19.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$5.00Jul 17$0.08$0.50$0.58$4.42$5.5812.66%
$4.50Jul 24$0.40$0.28$0.68$3.82$5.1814.85%
$5.00Jul 24$0.22$0.55$0.77$4.23$5.7716.81%
$4.00Jul 17$0.75$0.03$0.78$3.22$4.7817.03%
$4.00Jul 31$0.80$0.18$0.98$3.02$4.9821.40%
$5.50Jul 17$0.03$0.98$1.01$4.49$6.5122.05%
$5.00Aug 21$0.60$0.93$1.53$3.47$6.5333.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.31% of stock, avg 5.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.50$4.00Jul 17$0.03$0.03$0.06$3.94$5.56
$5.00$4.00Jul 17$0.08$0.03$0.11$3.89$5.11
$5.50$4.50Jul 17$0.03$0.10$0.13$4.37$5.63
$5.00$4.50Jul 17$0.08$0.10$0.18$4.32$5.18
$5.50$4.00Jul 31$0.15$0.18$0.33$3.67$5.83
$5.50$4.50Jul 24$0.08$0.28$0.36$4.14$5.86
$5.00$4.50Jul 24$0.22$0.28$0.50$4.00$5.50
$5.00$4.00Jul 31$0.33$0.18$0.51$3.49$5.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.25, cheapest $0.08)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$4.50$5.00$5.50Jul 17$0.08$0.425.25
$4.00$4.50$5.00Jul 17$0.33$0.170.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.14, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$5.501:2Aug 14-$0.14$0.36
$5.00$5.501:2Aug 28-$0.23$0.27
$5.00$5.501:2Aug 7-$0.32$0.18
$3.50$4.001:2Jul 17-$0.40$0.10
$4.00$5.001:2Jul 31$0.14$0.86
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Jul 17$0.30$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 8.73%, avg 4.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Aug 21$0.400.529.2%8.73%17.90%10--
$5.00Aug 14$0.350.539.2%7.64%16.81%22176
$5.00Aug 28$0.300.529.2%6.55%15.72%9--
$5.00Aug 7$0.250.489.2%5.46%14.63%29187
$5.00Jul 31$0.200.439.2%4.37%13.54%7--
$5.50Aug 14$0.200.3920.1%4.37%24.45%1692
$5.50Aug 7$0.150.4020.1%3.28%23.36%10113
$5.50Aug 28$0.150.4120.1%3.28%23.36%53--
$5.00Jul 24$0.100.399.2%2.18%11.35%3104
$5.50Jul 31$0.100.2620.1%2.18%22.27%21224

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,228
Total Puts 394
Put/Call Ratio 0.18
Net Difference 1,834

Prior's Put/Call Breakdown

Total Calls 1,700
Total Puts 648
Put/Call Ratio 0.38
Net Difference 1,052

Prior 7-Day Put/Call Summary

Total Calls 24,453
Total Puts 11,260
Average Put/Call Ratio 0.51
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All